First Interstate BancSystem, Inc. (FIBK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 27.83 | 27.84 | 27.53 | 27.62 | 27.62 | 252,839 |
| 21 may 2024 | 27.58 | 27.98 | 27.58 | 27.89 | 27.89 | 334,200 |
| 20 may 2024 | 28.00 | 28.07 | 27.70 | 27.72 | 27.72 | 399,000 |
| 17 may 2024 | 27.70 | 28.22 | 27.61 | 27.89 | 27.89 | 446,100 |
| 16 may 2024 | 27.66 | 28.11 | 27.61 | 27.65 | 27.65 | 353,500 |
| 15 may 2024 | 28.02 | 28.12 | 27.66 | 27.86 | 27.86 | 448,000 |
| 14 may 2024 | 27.85 | 27.90 | 27.44 | 27.58 | 27.58 | 702,600 |
| 13 may 2024 | 27.95 | 28.01 | 27.51 | 27.51 | 27.51 | 374,700 |
| 10 may 2024 | 27.82 | 27.85 | 27.54 | 27.75 | 27.75 | 546,500 |
| 09 may 2024 | 27.88 | 27.93 | 27.63 | 27.73 | 27.73 | 523,400 |
| 08 may 2024 | 27.14 | 27.87 | 27.11 | 27.86 | 27.86 | 425,700 |
| 07 may 2024 | 27.86 | 27.99 | 27.64 | 27.65 | 27.65 | 453,900 |
| 06 may 2024 | 27.99 | 28.04 | 27.75 | 27.77 | 27.77 | 479,200 |
| 03 may 2024 | 27.82 | 27.94 | 27.45 | 27.64 | 27.64 | 682,000 |
| 03 may 2024 | 0.47 Dividendo | |||||
| 02 may 2024 | 27.78 | 28.05 | 27.66 | 27.89 | 27.42 | 515,900 |
| 01 may 2024 | 26.94 | 27.93 | 26.91 | 27.46 | 27.00 | 932,000 |
| 30 abr 2024 | 26.75 | 27.04 | 26.65 | 26.70 | 26.25 | 541,100 |
| 29 abr 2024 | 27.46 | 27.61 | 27.08 | 27.09 | 26.63 | 624,200 |
| 26 abr 2024 | 27.07 | 27.45 | 26.88 | 27.00 | 26.54 | 511,800 |
| 25 abr 2024 | 27.00 | 27.05 | 25.75 | 26.95 | 26.50 | 1,301,000 |
| 24 abr 2024 | 26.22 | 26.61 | 26.13 | 26.57 | 26.12 | 672,300 |
| 23 abr 2024 | 25.98 | 26.71 | 25.98 | 26.52 | 26.07 | 571,200 |
| 22 abr 2024 | 25.83 | 26.25 | 25.49 | 26.11 | 25.67 | 654,600 |
| 19 abr 2024 | 24.56 | 25.63 | 24.55 | 25.60 | 25.17 | 655,400 |
| 18 abr 2024 | 24.46 | 24.83 | 24.36 | 24.70 | 24.28 | 402,700 |
| 17 abr 2024 | 24.72 | 24.87 | 24.44 | 24.44 | 24.03 | 499,700 |
| 16 abr 2024 | 24.64 | 24.64 | 24.16 | 24.37 | 23.96 | 648,900 |
| 15 abr 2024 | 25.03 | 25.26 | 24.65 | 24.86 | 24.44 | 516,700 |
| 12 abr 2024 | 24.82 | 25.09 | 24.53 | 24.84 | 24.42 | 715,800 |
| 11 abr 2024 | 25.18 | 25.33 | 24.79 | 25.09 | 24.67 | 899,700 |
| 10 abr 2024 | 26.11 | 26.29 | 24.83 | 24.97 | 24.55 | 986,400 |
| 09 abr 2024 | 26.49 | 27.01 | 26.40 | 27.00 | 26.54 | 577,700 |
| 08 abr 2024 | 25.93 | 26.47 | 25.85 | 26.33 | 25.89 | 435,600 |
| 05 abr 2024 | 25.58 | 25.99 | 25.53 | 25.84 | 25.40 | 745,200 |
| 04 abr 2024 | 26.07 | 26.39 | 25.64 | 25.79 | 25.36 | 574,000 |
| 03 abr 2024 | 25.40 | 25.79 | 25.31 | 25.76 | 25.33 | 601,300 |
| 02 abr 2024 | 26.05 | 26.06 | 25.53 | 25.58 | 25.15 | 681,700 |
| 01 abr 2024 | 27.38 | 27.38 | 26.28 | 26.28 | 25.84 | 680,700 |
| 28 mar 2024 | 27.51 | 27.67 | 27.13 | 27.21 | 26.75 | 925,000 |
| 27 mar 2024 | 26.34 | 27.66 | 26.34 | 27.63 | 27.16 | 713,400 |
| 26 mar 2024 | 26.50 | 26.55 | 25.99 | 26.28 | 25.84 | 606,700 |
| 25 mar 2024 | 26.36 | 26.63 | 26.18 | 26.35 | 25.91 | 739,400 |
| 22 mar 2024 | 26.72 | 26.87 | 26.15 | 26.29 | 25.85 | 892,400 |
| 21 mar 2024 | 26.24 | 26.78 | 26.22 | 26.55 | 26.10 | 921,500 |
| 20 mar 2024 | 25.05 | 26.36 | 25.05 | 26.07 | 25.63 | 1,059,900 |
| 19 mar 2024 | 24.82 | 25.34 | 24.82 | 25.27 | 24.84 | 912,200 |
| 18 mar 2024 | 25.31 | 25.45 | 24.88 | 24.95 | 24.53 | 806,100 |
| 15 mar 2024 | 24.92 | 25.50 | 24.92 | 25.21 | 24.79 | 4,080,200 |
| 14 mar 2024 | 25.98 | 26.08 | 24.94 | 25.02 | 24.60 | 995,600 |
| 13 mar 2024 | 26.20 | 26.72 | 26.04 | 26.07 | 25.63 | 660,100 |
| 12 mar 2024 | 26.56 | 26.77 | 26.06 | 26.30 | 25.86 | 686,500 |
| 11 mar 2024 | 26.70 | 26.93 | 26.55 | 26.70 | 26.25 | 883,700 |
| 08 mar 2024 | 26.94 | 27.02 | 26.42 | 26.60 | 26.15 | 783,000 |
| 07 mar 2024 | 27.08 | 27.43 | 26.57 | 26.66 | 26.21 | 935,700 |
| 06 mar 2024 | 26.75 | 26.91 | 25.79 | 26.59 | 26.14 | 1,680,800 |
| 05 mar 2024 | 26.33 | 27.64 | 26.15 | 27.60 | 27.13 | 890,500 |
| 04 mar 2024 | 26.57 | 27.21 | 26.36 | 26.53 | 26.08 | 1,228,900 |
| 01 mar 2024 | 26.05 | 26.16 | 25.51 | 26.09 | 25.65 | 761,400 |
| 29 feb 2024 | 26.58 | 26.88 | 26.15 | 26.32 | 25.88 | 849,100 |
| 28 feb 2024 | 26.05 | 26.55 | 26.00 | 26.01 | 25.57 | 541,400 |
| 27 feb 2024 | 26.59 | 26.87 | 26.20 | 26.40 | 25.96 | 527,700 |
| 26 feb 2024 | 26.63 | 27.00 | 26.19 | 26.40 | 25.96 | 702,800 |
| 23 feb 2024 | 26.62 | 27.30 | 26.37 | 26.68 | 26.23 | 930,100 |
| 22 feb 2024 | 25.99 | 26.80 | 25.99 | 26.66 | 26.21 | 1,030,600 |
| 21 feb 2024 | 26.00 | 26.33 | 25.80 | 26.12 | 25.68 | 697,600 |
| 20 feb 2024 | 25.96 | 26.51 | 25.96 | 26.17 | 25.73 | 786,700 |
| 16 feb 2024 | 26.49 | 26.67 | 25.99 | 26.30 | 25.86 | 725,700 |
| 15 feb 2024 | 25.76 | 26.92 | 25.60 | 26.78 | 26.33 | 724,000 |
| 14 feb 2024 | 25.18 | 25.46 | 24.76 | 25.45 | 25.02 | 1,160,000 |
| 13 feb 2024 | 25.46 | 25.72 | 24.49 | 24.87 | 24.45 | 1,178,800 |
| 12 feb 2024 | 25.55 | 26.60 | 25.44 | 26.52 | 26.07 | 1,215,200 |
| 09 feb 2024 | 25.37 | 25.75 | 24.70 | 25.54 | 25.11 | 1,228,200 |
| 08 feb 2024 | 25.00 | 25.79 | 25.00 | 25.42 | 24.99 | 1,051,200 |
| 08 feb 2024 | 0.47 Dividendo | |||||
| 07 feb 2024 | 26.25 | 26.33 | 25.41 | 25.77 | 24.87 | 1,409,000 |
| 06 feb 2024 | 26.11 | 26.43 | 26.02 | 26.24 | 25.33 | 630,700 |
| 05 feb 2024 | 25.98 | 26.37 | 25.57 | 26.09 | 25.18 | 1,686,200 |
| 02 feb 2024 | 25.83 | 26.63 | 25.83 | 26.41 | 25.49 | 907,400 |
| 01 feb 2024 | 27.48 | 27.70 | 25.57 | 26.43 | 25.51 | 962,700 |
| 31 ene 2024 | 28.90 | 28.90 | 27.45 | 27.52 | 26.56 | 1,841,500 |
| 30 ene 2024 | 29.21 | 29.51 | 29.08 | 29.19 | 28.17 | 582,800 |
| 29 ene 2024 | 28.80 | 29.40 | 28.76 | 29.40 | 28.38 | 667,000 |
| 26 ene 2024 | 28.88 | 29.07 | 28.35 | 28.76 | 27.76 | 645,000 |
| 25 ene 2024 | 29.50 | 29.61 | 28.31 | 28.48 | 27.49 | 1,502,200 |
| 24 ene 2024 | 29.35 | 29.62 | 29.05 | 29.11 | 28.10 | 434,900 |
| 23 ene 2024 | 29.78 | 29.98 | 28.79 | 29.16 | 28.15 | 691,200 |
| 22 ene 2024 | 29.42 | 29.74 | 29.20 | 29.56 | 28.53 | 482,300 |
| 19 ene 2024 | 28.75 | 29.24 | 28.37 | 29.13 | 28.12 | 518,000 |
| 18 ene 2024 | 28.45 | 28.81 | 28.30 | 28.57 | 27.58 | 436,600 |
| 17 ene 2024 | 27.86 | 28.75 | 27.86 | 28.40 | 27.41 | 669,500 |
| 16 ene 2024 | 28.50 | 28.91 | 28.42 | 28.50 | 27.51 | 574,000 |
| 12 ene 2024 | 29.90 | 30.04 | 28.76 | 29.07 | 28.06 | 517,100 |
| 11 ene 2024 | 29.66 | 29.85 | 28.98 | 29.61 | 28.58 | 585,300 |
| 10 ene 2024 | 29.85 | 30.06 | 29.60 | 30.06 | 29.01 | 403,900 |
| 09 ene 2024 | 29.83 | 30.17 | 29.60 | 30.03 | 28.99 | 558,800 |
| 08 ene 2024 | 30.09 | 30.42 | 29.81 | 30.32 | 29.27 | 707,700 |
| 05 ene 2024 | 30.02 | 30.87 | 30.02 | 30.19 | 29.14 | 648,800 |
| 04 ene 2024 | 30.43 | 30.74 | 30.25 | 30.27 | 29.22 | 332,100 |
| 03 ene 2024 | 31.02 | 31.02 | 30.19 | 30.33 | 29.28 | 555,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.